GenCorp Inc. Historical Stock Prices

GY 
$19.5
*  
0.18
0.93%
Get GY Alerts
*Delayed - data as of Mar. 5, 2015 9:49 ET  -  Find a broker to begin trading GY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:49  19.49  19.58  19.30  19.50 39,476
03/04/2015 19.24 19.45 19.18 19.32 474,471
03/03/2015 19.39 19.51 19.0947 19.35 166,623
03/02/2015 19.26 19.62 19.25 19.48 210,167
02/27/2015 19.26 19.44 19.25 19.3 190,857
02/26/2015 19.24 19.39 19.13 19.34 186,856
02/25/2015 19.11 19.33 19.11 19.22 234,098
02/24/2015 19.21 19.26 19 19.17 196,390
02/23/2015 19.04 19.19 18.92 19.15 450,601
02/20/2015 18.98 19.09 18.88 19.06 1,160,988
02/19/2015 18.86 19.13 18.82 19.07 313,801
02/18/2015 18.93 19.06 18.85 18.96 341,869
02/17/2015 18.86 19.08 18.78 18.9 372,250
02/13/2015 18.78 18.97 18.77 18.91 371,904
02/12/2015 18.8 18.97 18.65 18.8 541,821
02/11/2015 18.59 18.9 18.5 18.72 595,196
02/10/2015 18.63 18.78 18.49 18.6 498,320
02/09/2015 18.67 18.92 18.43 18.47 444,851
02/06/2015 18.58 18.93 18.55 18.68 840,402
02/05/2015 18.47 18.66 18.24 18.62 578,421
02/04/2015 18.19 18.69 18.17 18.48 768,497
02/03/2015 17.58 18.21 17.58 18.17 968,779
02/02/2015 16.85 17.8 16.85 17.4 838,952
01/30/2015 16.98 17.21 16.71 16.8 667,526
01/29/2015 17.02 17.24 16.8 17.09 213,283
01/28/2015 17.53 17.53 16.98 17.01 203,640
01/27/2015 17.32 17.43 17.3 17.36 161,717
01/26/2015 17.79 17.83 17.42 17.55 261,970
01/23/2015 17.75 17.9 17.5 17.77 721,074
01/22/2015 17.32 17.79 17.132 17.69 297,517
01/21/2015 17.23 17.45 17.05 17.17 256,003
01/20/2015 17.31 17.33 17.0401 17.22 247,240
01/16/2015 17.04 17.31 16.93 17.27 202,540
01/15/2015 17.98 18.41 17.07 17.17 260,962
01/14/2015 17.16 17.38 17.035 17.2 129,926
01/13/2015 17.3 17.58 17.08 17.39 155,399
01/12/2015 17.41 17.48 17.08 17.26 229,177
01/09/2015 17.26 17.5 17.14 17.35 120,591
01/08/2015 17.29 17.64 17.25 17.29 271,447
01/07/2015 17.58 17.78 17.11 17.21 190,653
01/06/2015 17.98 18.05 17.27 17.51 174,365
01/05/2015 18.01 18.19 17.71 17.92 141,199
01/02/2015 18.4 18.545 18.11 18.15 204,529
12/31/2014 18.54 18.75 18.28 18.3 190,015
12/30/2014 18.34 18.55 18.0747 18.43 115,241
12/29/2014 18.29 18.49 18.23 18.38 130,624
12/26/2014 18.25 18.38 18.1 18.34 92,574
12/24/2014 18.01 18.2 17.88 18.2 81,181
12/23/2014 17.61 18.17 17.55 17.92 258,915
12/22/2014 17.48 17.72 17.32 17.62 220,783
12/19/2014 17.48 17.65 17.12 17.51 1,062,595
12/18/2014 17.25 17.64 17.13 17.38 220,119
12/17/2014 16.57 17 16.24 16.99 258,040
12/16/2014 16.31 16.84 16.2 16.5 249,330
12/15/2014 16.64 16.64 16.2 16.23 238,217
12/12/2014 17.03 17.04 16.4 16.53 259,738
12/11/2014 17.42 17.45 17.09 17.19 280,908
12/10/2014 17.52 17.56 17.1101 17.29 324,621
12/09/2014 16.52 17.5 16.47 17.49 250,682
12/08/2014 16.84 17.16 16.675 16.72 105,045
12/05/2014 16.67 17 16.67 16.94 164,727
12/04/2014 16.89 16.93 16.56 16.68 158,043
12/03/2014 16.73 17.15 16.73 16.92 201,613
12/02/2014 16.45 16.86 16.3051 16.77 158,684
12/01/2014 16.58 16.68 16.39 16.41 207,967
11/28/2014 16.99 17.106 16.65 16.7 74,608
11/26/2014 16.9 17.03 16.84 16.94 170,804
11/25/2014 16.95 17.15 16.88 16.92 98,650
11/24/2014 16.71 16.95 16.63 16.92 175,635
11/21/2014 16.82 16.88 16.59 16.71 331,443
11/20/2014 16.33 16.56 16.3 16.54 157,391
11/19/2014 16.49 16.54 16.24 16.41 135,658
11/18/2014 16.23 16.56 16.23 16.5 151,253
11/17/2014 16.36 16.45 16.205 16.22 144,151
11/14/2014 16.65 16.7399 16.39 16.41 184,730
11/13/2014 16.74 16.89 16.665 16.68 172,447
11/12/2014 16.61 16.81 16.54 16.76 154,322
11/11/2014 16.82 16.86 16.53 16.71 286,637
11/10/2014 16.8 16.85 16.68 16.81 204,898
11/07/2014 16.8 16.85 16.7 16.83 221,894
11/06/2014 16.88 16.91 16.7 16.8 2,517,536
11/05/2014 17.01 17.1 16.66 16.85 335,703
11/04/2014 16.96 17.22 16.82 16.94 174,279
11/03/2014 16.96 17.21 16.85 17 429,621
10/31/2014 17 17 16.65 16.96 387,214
10/30/2014 16.31 16.7 16.28 16.64 317,430
10/29/2014 16.43 16.7 15.75 16.26 1,483,984
10/28/2014 16.93 17.21 16.91 17.18 672,416
10/27/2014 16.74 16.87 16.5 16.84 223,212
10/24/2014 16.7 16.87 16.595 16.85 244,795
10/23/2014 16.46 16.837 16.34 16.69 1,564,846
10/22/2014 16.65 16.74 16.29 16.35 3,524,537
10/21/2014 16.32 16.72 16.25 16.67 312,418
10/20/2014 16.44 16.54 16.09 16.17 378,637
10/17/2014 16.2 16.715 16.19 16.54 632,560
10/16/2014 15.73 16.17 15.73 16.03 372,571
10/15/2014 15.6 16.07 15.34 15.94 793,152
10/14/2014 15.85 16.13 15.73 15.88 570,067
10/13/2014 15.14 15.77 15.11 15.62 964,670
10/10/2014 15.37 15.53 15.12 15.17 339,871
10/09/2014 15.92 16.03 15.44 15.46 257,737
10/08/2014 15.95 16.06 15.73 15.97 373,916
10/07/2014 16.25 16.26 15.985 16 419,420
10/06/2014 16.38 16.53 16.23 16.35 447,793
10/03/2014 16.1 16.41 16.03 16.37 313,193
10/02/2014 15.66 15.98 15.62 15.97 1,108,921
10/01/2014 15.92 16 15.68 15.76 953,986
09/30/2014 16.32 16.4 15.88 15.97 1,321,379
09/29/2014 16.25 16.425 16.23 16.28 497,476
09/26/2014 16.37 16.51 16.313 16.42 216,997
09/25/2014 16.67 16.68 16.37 16.37 274,775
09/24/2014 16.65 16.75 16.585 16.67 327,429
09/23/2014 16.7 16.8 16.652 16.67 542,058
09/22/2014 16.68 16.73 16.55 16.7 471,564
09/19/2014 16.87 17.06 16.65 16.74 647,796
09/18/2014 17.13 17.19 16.73 16.89 443,079
09/17/2014 17.25 17.32 17.09 17.14 386,951
09/16/2014 17.15 17.32 16.73 17.31 460,380
09/15/2014 17.6 17.77 17.26 17.32 158,985
09/12/2014 17.82 17.94 17.54 17.59 143,451
09/11/2014 17.51 17.82 17.5 17.81 183,093
09/10/2014 17.87 17.88 17.53 17.64 1,072,729
09/09/2014 18 18.08 17.84 17.88 295,917
09/08/2014 18 18.09 17.88 18.05 211,783
09/05/2014 18.18 18.3695 18 18.03 156,933
09/04/2014 18.28 18.4 18.215 18.26 677,849
09/03/2014 18.41 18.53 18.25 18.27 153,902
09/02/2014 18.47 18.48 18.25 18.38 236,891
08/29/2014 18.35 18.54 18.25 18.43 182,102
08/28/2014 18.43 18.43 18.2801 18.37 135,945
08/27/2014 18.53 18.742 18.44 18.52 161,003
08/26/2014 18.46 18.56 18.45 18.5 254,431
08/25/2014 18.47 18.56 18.291 18.43 157,778
08/22/2014 18.53 18.56 18.38 18.39 387,621
08/21/2014 18.44 18.56 18.3 18.54 192,796
08/20/2014 18.42 18.58 18.3 18.45 484,532
08/19/2014 18.53 18.64 18.43 18.44 916,945
08/18/2014 18.64 18.705 18.47 18.48 352,420
08/15/2014 18.68 18.74 18.325 18.52 646,234
08/14/2014 18.28 18.59 18.23 18.52 603,036
08/13/2014 18.09 18.3 18.03 18.19 216,316
08/12/2014 18.42 18.46 17.91 18.02 165,126
08/11/2014 18.37 18.6 18.294 18.42 228,980
08/08/2014 18.01 18.28 17.98 18.22 266,915
08/07/2014 18.49 18.57 17.99 18.03 690,309
08/06/2014 18.2 18.53 18.11 18.35 250,185
08/05/2014 18.15 18.44 18.02 18.32 798,163
08/04/2014 18.01 18.18 17.91 18.17 1,583,434
08/01/2014 17.75 18.01 17.73 17.99 996,740
07/31/2014 17.76 17.9 17.47 17.75 2,158,154
07/30/2014 17.95 18.12 17.75 17.96 268,499
07/29/2014 17.99 18.18 17.9 17.9 1,357,454
07/28/2014 17.82 18.01 17.61 18 324,582
07/25/2014 17.89 18 17.75 17.84 323,839
07/24/2014 18.27 18.47 18 18.01 1,024,019
07/23/2014 18.37 18.39 18.17 18.29 261,007
07/22/2014 18.53 18.64 18.3 18.37 325,694
07/21/2014 18.35 18.49 18.23 18.46 182,835
07/18/2014 18.21 19.07 18.21 18.41 778,850
07/17/2014 18.27 18.34 18.23 18.27 566,106
07/16/2014 18.32 18.4 18.22 18.34 369,545
07/15/2014 18.32 18.3701 18.07 18.24 563,642
07/14/2014 18.38 18.5 18.23 18.3 298,388
07/11/2014 17.92 18.36 17.9101 18.27 584,483
07/10/2014 17.95 18.2 17.59 17.98 1,021,770
07/09/2014 18.35 18.48 18.02 18.42 432,425
07/08/2014 18.75 18.78 18.31 18.36 681,712
07/07/2014 18.96 18.97 18.71 18.75 417,937
07/03/2014 18.96 19.04 18.88 19 194,941
07/02/2014 19.02 19.23 18.85 18.89 500,515
07/01/2014 19.21 19.32 18.99 19.01 525,699
06/30/2014 19.06 19.13 18.94 19.1 363,811
06/27/2014 18.94 19.16 18.91 19.09 635,241
06/26/2014 19.01 19.12 18.933 19 253,277
06/25/2014 19.01 19.11 18.9 19.02 280,162
06/24/2014 19.45 19.678 19.13 19.14 390,856
06/23/2014 19.73 19.7676 19.35 19.44 404,350
06/20/2014 19.38 19.57 19.345 19.51 363,431
06/19/2014 19.37 19.5 19.26 19.33 166,185
06/18/2014 19.22 19.35 19.05 19.32 172,999
06/17/2014 19.14 19.33 19.02 19.25 856,486
06/16/2014 19.22 19.28 19.05 19.23 194,226
06/13/2014 19.12 19.245 19.04 19.21 156,332
06/12/2014 19.34 19.39 19 19.11 266,392
06/11/2014 19.58 19.68 19.341 19.39 300,518
06/10/2014 19.41 19.71 19.41 19.69 369,385
06/09/2014 19.2 19.5 19.2 19.34 409,928
06/06/2014 19.09 19.2963 19.028 19.22 319,322
06/05/2014 18.69 19.02 18.64 19 410,601
06/04/2014 18.46 18.63 18.4 18.61 252,322
06/03/2014 18.57 18.76 18.44 18.5 301,185
06/02/2014 18.69 18.76 18.435 18.64 348,331
05/30/2014 18.78 18.9 18.61 18.61 321,362
05/29/2014 18.98 18.98 18.78 18.83 213,195
05/28/2014 18.91 18.99 18.74 18.89 286,736
05/27/2014 18.67 19.22 18.55 18.96 547,504
05/23/2014 18.63 18.9 18.42 18.86 641,148
05/22/2014 18.13 18.69 18.11 18.6 3,411,271
05/21/2014 18.06 18.185 17.94 18.14 445,311
05/20/2014 18 18.09 17.94 18.02 1,406,714
05/19/2014 17.82 18.13 17.7 18 2,332,499
05/16/2014 17.66 17.9 17.6401 17.89 455,902
05/15/2014 17.64 17.76 17.5 17.71 466,868
05/14/2014 17.98 18.06 17.67 17.75 460,524
05/13/2014 18.06 18.23 17.835 17.96 308,422
05/12/2014 17.8 18.22 17.8 18.05 557,198
05/09/2014 17.45 17.78 17.41 17.7 580,916
05/08/2014 17.63 17.78 17.47 17.5 999,619
05/07/2014 17.59 17.72 17.4 17.59 733,812
05/06/2014 17.73 17.83 17.49 17.6 839,006
05/05/2014 17.59 17.88 17.43 17.78 440,547
05/02/2014 17.65 18.06 17.57 17.66 436,338
05/01/2014 17.59 17.74 17.33 17.59 710,779
04/30/2014 17.35 17.57 17.23 17.56 1,763,575
04/29/2014 17.68 17.86 17.32 17.45 478,779
04/28/2014 17.57 17.86 17.4 17.53 1,547,448
04/25/2014 17.41 17.55 17.3 17.5 723,116
04/24/2014 17.46 17.54 17.23 17.51 542,643
04/23/2014 17.3 17.38 17.17 17.32 1,522,061
04/22/2014 17.17 17.51 17.17 17.3 389,249
04/21/2014 17.23 17.29 17.09 17.17 249,867
04/17/2014 17.33 17.4954 17.11 17.21 768,099
04/16/2014 16.92 17.38 16.915 17.34 786,360
04/15/2014 16.94 16.94 16.32 16.76 713,239
04/14/2014 17.25 17.39 16.8 16.94 406,214
04/11/2014 17.3 17.5 17.1 17.12 406,217
04/10/2014 17.65 17.81 17.32 17.35 494,692
04/09/2014 17.38 17.76 17.24 17.68 539,058
04/08/2014 17.25 17.45 17.19 17.33 449,472
04/07/2014 17.17 17.41 17.1 17.27 686,034
04/04/2014 17.84 17.948 17.24 17.25 484,872
04/03/2014 18.28 18.31 17.61 17.77 604,103
04/02/2014 18.73 18.8 18.3 18.36 587,593
04/01/2014 18.27 19.04 18.06 18.71 745,777
03/31/2014 18.16 18.83 17.18 18.27 1,227,233
03/28/2014 18.37 18.79 18.36 18.6 313,805
03/27/2014 18.35 18.63 18.06 18.34 401,549
03/26/2014 19.08 19.13 18.39 18.41 443,858
03/25/2014 19.14 19.37 18.88 18.95 283,890
03/24/2014 19.37 19.37 18.83 19.01 290,298
03/21/2014 19.49 19.49 19.31 19.36 436,608
03/20/2014 19.32 19.58 19.23 19.37 202,113
03/19/2014 19.6 19.69 19.29 19.4 363,158
03/18/2014 19.25 19.6 19.25 19.6 302,107
03/17/2014 19.14 19.3915 19.05 19.22 859,157
03/14/2014 18.57 19.15 18.33 19 653,511
03/13/2014 19 19.03 18.44 18.65 912,592
03/12/2014 19 19.03 18.77 18.95 259,738
03/11/2014 19.33 19.46 19.09 19.11 402,435
03/10/2014 19.3 19.45 19.2 19.36 753,061
03/07/2014 19.57 19.58 19.25 19.32 295,484
03/06/2014 19.29 19.55 19.23 19.41 300,294
03/05/2014 19.43 19.58 19.21 19.23 277,264
03/04/2014 19.17 19.54 19.16 19.46 576,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?